Vanguard Emerging Markets Stock Index Fund (VEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.30
-0.46 (-1.32%)
Nov 4, 2025, 4:00 PM EST
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.67% |
| Nov 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.32% |
| Nov 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.49% |
| Oct 31, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.66% |
| Oct 30, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.94% |
| Oct 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.37% |
| Oct 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.03% |
| Oct 27, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.69% |
| Oct 24, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.46% |
| Oct 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.87% |
| Oct 22, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.32% |
| Oct 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.64% |
| Oct 20, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.17% |
| Oct 17, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.44% |
| Oct 16, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.29% |
| Oct 15, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.36% |
| Oct 14, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.88% |
| Oct 13, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 2.34% |
| Oct 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -3.16% |
| Oct 9, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.72% |
| Oct 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.55% |
| Oct 7, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.61% |
| Oct 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.40% |
| Oct 3, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.26% |
| Oct 2, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.32% |
| Oct 1, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.76% |
| Sep 30, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.44% |
| Sep 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.83% |
| Sep 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.68% |
| Sep 25, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.44% |
| Sep 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.18% |
| Sep 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.23% |
| Sep 22, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.26% |
| Sep 19, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.90% |
| Sep 18, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.12 | -0.15% |
| Sep 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.17 | 0.56% |
| Sep 16, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.99 | 0.77% |
| Sep 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.73 | 0.44% |
| Sep 12, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.58 | 0.24% |
| Sep 11, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.50 | 0.87% |
| Sep 10, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.21 | 0.42% |
| Sep 9, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.07 | 0.73% |
| Sep 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | 0.76% |
| Sep 5, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.58 | 1.08% |
| Sep 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | -0.40% |
| Sep 3, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.36 | 0.22% |
| Sep 2, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.29 | 0.09% |
| Aug 29, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.26 | -0.25% |
| Aug 28, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.34 | 0.06% |
| Aug 27, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.32 | -0.79% |